HS Ad Inc. 035000
KRX · Güney Kore · Ticari Hizmetler
KRW 6.160,00+30,00 (+%0,49)
Piyasa kapalı· · KRW · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa kapalı· · KRW · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
| Tarih | Kapanış | Değişim | Açılış | Yüksek | Düşük | Hacim |
|---|---|---|---|---|---|---|
| 2026-10-02 | KRW 6.160,00 | +%0,49 | KRW 6.120,00 | KRW 6.180,00 | KRW 6.080,00 | 258,56K |
| 2026-10-01 | KRW 6.130,00 | +%2,00 | KRW 6.050,00 | KRW 6.130,00 | KRW 6.030,00 | 197,35K |
| 2026-09-30 | KRW 6.010,00 | %0,00 | KRW 6.030,00 | KRW 6.060,00 | KRW 6.000,00 | 227,75K |
| 2026-09-29 | KRW 6.010,00 | -%2,12 | KRW 6.180,00 | KRW 6.180,00 | KRW 5.990,00 | 358,10K |
| 2026-09-28 | KRW 6.140,00 | -%2,69 | KRW 6.320,00 | KRW 6.340,00 | KRW 6.110,00 | 143,20K |
| 2026-09-23 | KRW 6.310,00 | -%0,16 | KRW 6.350,00 | KRW 6.350,00 | KRW 6.280,00 | 16,60K |
| 2026-09-22 | KRW 6.320,00 | +%0,32 | KRW 6.340,00 | KRW 6.350,00 | KRW 6.300,00 | 10,51K |
| 2026-09-21 | KRW 6.300,00 | -%0,47 | KRW 6.350,00 | KRW 6.350,00 | KRW 6.260,00 | 20,27K |
| 2026-09-18 | KRW 6.330,00 | +%0,16 | KRW 6.330,00 | KRW 6.340,00 | KRW 6.270,00 | 16,84K |
| 2026-09-17 | KRW 6.320,00 | +%0,16 | KRW 6.350,00 | KRW 6.350,00 | KRW 6.250,00 | 29,67K |
| 2026-09-16 | KRW 6.310,00 | -%0,16 | KRW 6.320,00 | KRW 6.380,00 | KRW 6.280,00 | 50,74K |
| 2026-09-15 | KRW 6.320,00 | +%0,64 | KRW 6.320,00 | KRW 6.370,00 | KRW 6.240,00 | 43,77K |
| 2026-09-14 | KRW 6.280,00 | +%1,95 | KRW 6.160,00 | KRW 6.370,00 | KRW 6.120,00 | 186,73K |
| 2026-09-11 | KRW 6.160,00 | +%1,82 | KRW 6.040,00 | KRW 6.270,00 | KRW 6.020,00 | 648,89K |
| 2026-09-10 | KRW 6.050,00 | -%1,14 | KRW 6.160,00 | KRW 6.160,00 | KRW 5.990,00 | 340,35K |
| 2026-09-09 | KRW 6.120,00 | -%2,24 | KRW 6.290,00 | KRW 6.300,00 | KRW 6.100,00 | 183,19K |
| 2026-09-08 | KRW 6.260,00 | -%4,57 | KRW 6.570,00 | KRW 6.570,00 | KRW 6.200,00 | 223,39K |
| 2026-09-07 | KRW 6.560,00 | -%0,30 | KRW 6.580,00 | KRW 6.590,00 | KRW 6.520,00 | 21,61K |
| 2026-09-04 | KRW 6.580,00 | +%1,39 | KRW 6.540,00 | KRW 6.580,00 | KRW 6.520,00 | 35,89K |
| 2026-09-03 | KRW 6.490,00 | %0,00 | KRW 6.520,00 | KRW 6.550,00 | KRW 6.450,00 | 37,64K |
| 2026-09-02 | KRW 6.490,00 | -%0,46 | KRW 6.520,00 | KRW 6.530,00 | KRW 6.440,00 | 21,46K |
| 2026-09-01 | KRW 6.520,00 | +%1,40 | KRW 6.440,00 | KRW 6.520,00 | KRW 6.420,00 | 47,52K |
| 2026-08-31 | KRW 6.430,00 | +%0,31 | KRW 6.450,00 | KRW 6.450,00 | KRW 6.350,00 | 18,50K |
| 2026-08-28 | KRW 6.410,00 | +%1,26 | KRW 6.390,00 | KRW 6.430,00 | KRW 6.310,00 | 25,37K |
| 2026-08-27 | KRW 6.330,00 | -%2,16 | KRW 6.470,00 | KRW 6.500,00 | KRW 6.310,00 | 85,54K |
| 2026-08-26 | KRW 6.470,00 | -%4,43 | KRW 6.550,00 | KRW 6.550,00 | KRW 6.400,00 | 115,05K |
| 2026-08-25 | KRW 6.770,00 | +%0,89 | KRW 6.670,00 | KRW 6.800,00 | KRW 6.670,00 | 69,81K |
| 2026-08-24 | KRW 6.710,00 | -%0,15 | KRW 6.670,00 | KRW 6.710,00 | KRW 6.610,00 | 40,04K |
| 2026-08-21 | KRW 6.720,00 | +%0,30 | KRW 6.730,00 | KRW 6.730,00 | KRW 6.630,00 | 30,53K |
| 2026-08-20 | KRW 6.700,00 | -%0,89 | KRW 6.760,00 | KRW 6.790,00 | KRW 6.660,00 | 66,77K |
| 2026-08-19 | KRW 6.760,00 | -%0,15 | KRW 6.800,00 | KRW 6.800,00 | KRW 6.700,00 | 26,90K |
| 2026-08-18 | KRW 6.770,00 | -%2,31 | KRW 6.930,00 | KRW 6.930,00 | KRW 6.730,00 | 76,80K |
| 2026-08-14 | KRW 6.930,00 | +%1,17 | KRW 6.900,00 | KRW 6.970,00 | KRW 6.850,00 | 31,47K |
| 2026-08-13 | KRW 6.850,00 | +%2,39 | KRW 6.740,00 | KRW 7.000,00 | KRW 6.740,00 | 92,89K |
| 2026-08-12 | KRW 6.690,00 | -%0,74 | KRW 6.720,00 | KRW 6.770,00 | KRW 6.610,00 | 90,50K |
| 2026-08-11 | KRW 6.740,00 | +%1,66 | KRW 6.620,00 | KRW 6.850,00 | KRW 6.590,00 | 77,27K |
| 2026-08-10 | KRW 6.630,00 | +%0,15 | KRW 6.620,00 | KRW 6.650,00 | KRW 6.530,00 | 76,12K |
| 2026-08-07 | KRW 6.620,00 | -%0,45 | KRW 6.700,00 | KRW 6.740,00 | KRW 6.540,00 | 38,87K |
| 2026-08-06 | KRW 6.650,00 | +%1,37 | KRW 6.590,00 | KRW 6.670,00 | KRW 6.560,00 | 26,52K |
| 2026-08-05 | KRW 6.560,00 | %0,00 | KRW 6.590,00 | KRW 6.590,00 | KRW 6.500,00 | 59,46K |
| 2026-08-04 | KRW 6.560,00 | +%1,08 | KRW 6.510,00 | KRW 6.630,00 | KRW 6.480,00 | 50,90K |
| 2026-08-03 | KRW 6.490,00 | +%0,78 | KRW 6.540,00 | KRW 6.590,00 | KRW 6.420,00 | 49,04K |
| 2026-07-31 | KRW 6.440,00 | -%0,16 | KRW 6.500,00 | KRW 6.500,00 | KRW 6.370,00 | 45,96K |
| 2026-07-30 | KRW 6.450,00 | +%2,38 | KRW 6.370,00 | KRW 6.500,00 | KRW 6.190,00 | 42,58K |
| 2026-07-29 | KRW 6.300,00 | +%2,44 | KRW 6.280,00 | KRW 6.350,00 | KRW 6.160,00 | 85,64K |
| 2026-07-28 | KRW 6.150,00 | -%1,28 | KRW 6.290,00 | KRW 6.290,00 | KRW 6.110,00 | 51,91K |
| 2026-07-27 | KRW 6.230,00 | +%4,88 | KRW 6.020,00 | KRW 6.250,00 | KRW 5.990,00 | 54,02K |
| 2026-07-24 | KRW 5.940,00 | +%0,51 | KRW 5.880,00 | KRW 6.290,00 | KRW 5.800,00 | 380,11K |
| 2026-07-23 | KRW 5.910,00 | +%0,17 | KRW 5.970,00 | KRW 6.030,00 | KRW 5.810,00 | 484,65K |
| 2026-07-22 | KRW 5.900,00 | +%1,72 | KRW 5.800,00 | KRW 5.990,00 | KRW 5.800,00 | 218,73K |
| 2026-07-21 | KRW 5.800,00 | %0,00 | KRW 5.960,00 | KRW 5.960,00 | KRW 5.780,00 | 122,18K |
| 2026-07-20 | KRW 5.800,00 | -%1,19 | KRW 5.830,00 | KRW 5.900,00 | KRW 5.750,00 | 129,12K |
| 2026-07-16 | KRW 5.870,00 | -%1,84 | KRW 6.000,00 | KRW 6.000,00 | KRW 5.840,00 | 170,36K |
| 2026-07-15 | KRW 5.980,00 | -%0,33 | KRW 6.140,00 | KRW 6.140,00 | KRW 5.970,00 | 69,02K |
| 2026-07-14 | KRW 6.000,00 | -%1,15 | KRW 6.090,00 | KRW 6.090,00 | KRW 5.960,00 | 124,75K |
| 2026-07-13 | KRW 6.070,00 | -%2,10 | KRW 6.200,00 | KRW 6.260,00 | KRW 6.060,00 | 186,59K |
| 2026-07-10 | KRW 6.200,00 | +%2,31 | KRW 6.190,00 | KRW 6.250,00 | KRW 6.080,00 | 216,71K |
| 2026-07-09 | KRW 6.060,00 | -%5,16 | KRW 6.420,00 | KRW 6.420,00 | KRW 5.990,00 | 162,92K |
| 2026-07-08 | KRW 6.390,00 | -%4,63 | KRW 6.710,00 | KRW 6.710,00 | KRW 6.340,00 | 100,67K |
| 2026-07-07 | KRW 6.700,00 | -%3,18 | KRW 6.900,00 | KRW 6.940,00 | KRW 6.580,00 | 130,44K |
| 2026-07-06 | KRW 6.920,00 | -%0,57 | KRW 7.090,00 | KRW 7.090,00 | KRW 6.890,00 | 25,11K |
| 2026-07-03 | KRW 6.960,00 | -%1,14 | KRW 7.040,00 | KRW 7.050,00 | KRW 6.890,00 | 48,01K |
| 2026-07-02 | KRW 7.040,00 | +%0,57 | KRW 7.090,00 | KRW 7.100,00 | KRW 6.920,00 | 16,69K |
| 2026-07-01 | KRW 7.000,00 | +%1,89 | KRW 7.000,00 | KRW 7.000,00 | KRW 6.850,00 | 13,66K |
| 2026-06-30 | KRW 6.870,00 | -%1,01 | KRW 7.120,00 | KRW 7.120,00 | KRW 6.850,00 | 16,32K |
| 2026-06-29 | KRW 6.940,00 | -%0,86 | KRW 6.980,00 | KRW 7.000,00 | KRW 6.750,00 | 22,40K |
| 2026-06-26 | KRW 7.000,00 | +%2,49 | KRW 7.050,00 | KRW 7.050,00 | KRW 6.650,00 | 37,79K |
| 2026-06-25 | KRW 6.830,00 | +%0,15 | KRW 7.100,00 | KRW 7.100,00 | KRW 6.740,00 | 22,87K |
| 2026-06-24 | KRW 6.820,00 | +%0,89 | KRW 7.070,00 | KRW 7.070,00 | KRW 6.670,00 | 26,93K |
| 2026-06-23 | KRW 6.760,00 | -%1,31 | KRW 6.930,00 | KRW 6.950,00 | KRW 6.710,00 | 35,53K |
| 2026-06-22 | KRW 6.850,00 | -%2,97 | KRW 7.190,00 | KRW 7.190,00 | KRW 6.840,00 | 38,41K |
| 2026-06-19 | KRW 7.060,00 | -%0,42 | KRW 7.100,00 | KRW 7.130,00 | KRW 6.930,00 | 37,10K |
| 2026-06-18 | KRW 7.090,00 | -%1,53 | KRW 7.270,00 | KRW 7.270,00 | KRW 7.090,00 | 48,57K |
| 2026-06-17 | KRW 7.200,00 | -%0,83 | KRW 7.400,00 | KRW 7.400,00 | KRW 7.200,00 | 30,38K |
| 2026-06-16 | KRW 7.260,00 | +%0,28 | KRW 7.240,00 | KRW 7.360,00 | KRW 7.240,00 | 31,25K |
| 2026-06-15 | KRW 7.240,00 | -%3,21 | KRW 7.480,00 | KRW 7.540,00 | KRW 7.200,00 | 100,70K |
| 2026-06-12 | KRW 7.480,00 | +%0,54 | KRW 7.490,00 | KRW 7.600,00 | KRW 7.440,00 | 35,72K |
| 2026-06-11 | KRW 7.440,00 | +%1,36 | KRW 7.340,00 | KRW 7.450,00 | KRW 7.290,00 | 24,64K |
| 2026-06-10 | KRW 7.340,00 | -%0,81 | KRW 7.400,00 | KRW 7.400,00 | KRW 7.200,00 | 16,20K |
| 2026-06-09 | KRW 7.400,00 | +%3,21 | KRW 7.300,00 | KRW 7.420,00 | KRW 7.190,00 | 18,37K |
| 2026-06-08 | KRW 7.170,00 | -%3,11 | KRW 7.300,00 | KRW 7.460,00 | KRW 7.150,00 | 61,19K |
| 2026-06-05 | KRW 7.400,00 | %0,00 | KRW 7.400,00 | KRW 7.490,00 | KRW 7.300,00 | 26,84K |
| 2026-06-04 | KRW 7.400,00 | +%0,41 | KRW 7.370,00 | KRW 7.460,00 | KRW 7.270,00 | 25,34K |
| 2026-06-02 | KRW 7.370,00 | +%2,08 | KRW 7.220,00 | KRW 7.380,00 | KRW 7.150,00 | 37,08K |
| 2026-06-01 | KRW 7.220,00 | +%0,98 | KRW 7.150,00 | KRW 7.320,00 | KRW 7.060,00 | 39,28K |
| 2026-05-29 | KRW 7.150,00 | -%1,11 | KRW 7.300,00 | KRW 7.300,00 | KRW 7.060,00 | 40,25K |
| 2026-05-28 | KRW 7.230,00 | +%0,42 | KRW 7.200,00 | KRW 7.280,00 | KRW 7.090,00 | 30,71K |
| 2026-05-27 | KRW 7.200,00 | -%1,77 | KRW 7.570,00 | KRW 7.570,00 | KRW 7.150,00 | 43,57K |
| 2026-05-26 | KRW 7.330,00 | -%2,14 | KRW 7.490,00 | KRW 7.910,00 | KRW 7.250,00 | 43,85K |
| 2026-05-22 | KRW 7.490,00 | +%1,77 | KRW 7.360,00 | KRW 7.490,00 | KRW 7.200,00 | 70,33K |